Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 177.27 179.10 174.10 174.56 2,296,308 -4.00(-2.24%)
Apr 28, 2022 176.36 179.45 175.47 178.56 2,375,028 +2.80(+1.59%)
Apr 27, 2022 175.23 177.49 174.37 175.76 1,646,203 +1.48(+0.85%)
Apr 26, 2022 176.24 176.95 174.12 174.28 2,486,825 -3.28(-1.85%)
Apr 25, 2022 177.95 178.36 173.76 177.56 2,129,410 -1.62(-0.91%)
Apr 22, 2022 181.05 182.54 178.82 179.19 2,047,832 -2.73(-1.50%)
Apr 21, 2022 185.72 186.21 180.92 181.91 2,213,490 -3.01(-1.63%)
Apr 20, 2022 183.18 187.90 182.35 184.93 2,117,106 +2.13(+1.17%)
Apr 19, 2022 180.14 183.26 179.69 182.80 1,643,072 +3.08(+1.71%)
Apr 18, 2022 183.40 184.06 178.65 179.72 1,888,956 -4.41(-2.40%)
Apr 14, 2022 186.69 187.29 183.17 184.13 1,850,733 -2.18(-1.17%)
Apr 13, 2022 184.81 186.86 182.90 186.32 1,543,914 +1.58(+0.86%)
Apr 12, 2022 188.86 190.04 183.99 184.73 1,776,573 -4.51(-2.38%)
Apr 11, 2022 195.61 196.50 188.76 189.25 2,290,930 -7.46(-3.79%)
Apr 08, 2022 194.45 197.92 194.25 196.71 2,497,811 +2.12(+1.09%)
Apr 07, 2022 187.97 195.97 187.74 194.58 2,828,380 +6.44(+3.42%)
Apr 06, 2022 184.98 189.08 183.37 188.14 2,892,451 +2.93(+1.58%)
Apr 05, 2022 185.55 187.51 184.52 185.22 2,094,703 -0.33(-0.18%)
Apr 04, 2022 187.91 188.73 184.01 185.55 2,648,331 -2.33(-1.24%)
Apr 01, 2022 185.58 188.31 183.54 187.88 1,862,858 +2.48(+1.34%)
Mar 31, 2022 189.20 191.60 185.30 185.40 2,520,256 -2.68(-1.43%)
Mar 30, 2022 188.58 189.52 186.38 188.09 2,657,647 -0.94(-0.50%)
Mar 29, 2022 188.65 191.31 188.50 189.03 2,601,421 +2.86(+1.54%)
Mar 28, 2022 187.01 188.18 184.43 186.17 3,047,342 -0.06(-0.03%)
Mar 25, 2022 187.57 188.34 184.97 186.23 2,403,751 -0.14(-0.07%)
Mar 24, 2022 188.76 189.09 185.81 186.37 3,505,158 -1.63(-0.87%)
Mar 23, 2022 192.74 193.42 187.62 188.00 2,151,672 -5.55(-2.87%)
Mar 22, 2022 191.88 194.04 190.09 193.55 2,420,764 +2.13(+1.11%)
Mar 21, 2022 191.91 193.34 189.24 191.42 1,923,585 -1.17(-0.61%)
Mar 18, 2022 193.34 193.82 190.10 192.59 2,658,648 +2.18(+1.15%)
Mar 17, 2022 189.28 191.36 188.87 190.41 2,237,553 +1.73(+0.92%)
Mar 16, 2022 187.48 190.44 184.30 188.68 2,099,493 +2.76(+1.49%)
Mar 15, 2022 183.21 186.46 182.49 185.91 1,283,262 +4.38(+2.41%)
Mar 14, 2022 183.27 184.09 180.78 181.54 2,080,010 -0.62(-0.34%)
Mar 11, 2022 186.74 187.06 182.04 182.16 1,617,006 -3.86(-2.08%)
Mar 10, 2022 184.22 186.39 182.99 186.02 2,029,473 -0.35(-0.19%)
Mar 09, 2022 182.41 187.48 180.69 186.38 2,675,601 +8.05(+4.52%)
Mar 08, 2022 182.63 184.18 178.10 178.32 2,455,956 -6.59(-3.56%)
Mar 07, 2022 191.93 191.93 184.72 184.91 1,856,400 -8.60(-4.45%)
Mar 04, 2022 191.66 193.63 190.18 193.51 1,493,045 +0.95(+0.50%)
Mar 03, 2022 193.82 193.95 191.16 192.56 1,070,338 -0.20(-0.10%)
Mar 02, 2022 190.01 193.94 189.88 192.75 1,378,627 +3.47(+1.83%)
Mar 01, 2022 190.63 191.70 188.07 189.28 1,697,852 -1.09(-0.57%)
Feb 28, 2022 189.28 192.19 188.65 190.38 2,258,420 -1.04(-0.54%)
Feb 25, 2022 188.24 192.46 188.92 191.42 1,772,567 +3.70(+1.97%)
Feb 24, 2022 180.90 188.46 179.93 187.72 2,953,116 +3.83(+2.08%)
Feb 23, 2022 187.64 188.01 183.66 183.90 2,106,230 -2.99(-1.60%)
Feb 22, 2022 187.81 188.87 185.64 186.89 2,387,715 -1.20(-0.64%)
Feb 18, 2022 188.09 0 -1.72(-0.91%)
Feb 17, 2022 191.88 192.25 189.73 189.81 2,477,436 -1.99(-1.04%)
Feb 16, 2022 193.16 193.57 188.03 191.79 2,967,081 -2.62(-1.35%)
Feb 15, 2022 194.45 198.04 193.22 194.42 3,680,693 +1.31(+0.68%)
Feb 14, 2022 194.60 195.95 191.13 193.11 3,440,086 -2.40(-1.23%)
Feb 11, 2022 195.22 198.48 194.03 195.51 3,778,620 -0.49(-0.25%)
Feb 10, 2022 195.03 198.98 194.33 196.00 2,857,266 -2.87(-1.44%)
Feb 09, 2022 199.69 201.83 198.06 198.87 2,061,723 +0.97(+0.49%)
Feb 08, 2022 195.52 198.36 194.50 197.90 2,930,046 +0.96(+0.49%)
Feb 07, 2022 196.53 198.57 196.15 196.93 3,360,700 +0.77(+0.39%)
Feb 04, 2022 196.63 197.71 194.26 196.17 1,952,800 -1.36(-0.69%)
Feb 03, 2022 195.57 197.52 1,764,355 -1.23(-0.62%)
Feb 02, 2022 195.13 199.97 195.13 198.75 2,537,192 +3.24(+1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.